CHINA BOHAI BANK CO., LTD.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09668 | 2020-07-16 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 0 | 4 | 0.980 | 0.980 | 0.990 | 12,476,072 | 0.980 | 0.980 | 0.990 | 0.970 | 1.020 | 12,470,000 | 1.0005 | -3.92% |
| 2025-08-29 | 0 | 21 | 1.020 | 1.010 | 1.020 | 97,516,402 | 1.020 | 1.010 | 1.020 | 0.980 | 1.100 | 93,780,825 | 1.0398 | -0.97% |
| 2025-07-31 | 0 | 22 | 1.030 | 1.020 | 1.030 | 217,042,557 | 1.030 | 1.020 | 1.030 | 0.860 | 1.150 | 212,416,000 | 1.0218 | 15.73% |
| 2025-06-30 | 0 | 21 | 0.890 | 0.880 | 0.890 | 172,726,621 | 0.890 | 0.880 | 0.890 | 0.830 | 0.940 | 195,048,800 | 0.8856 | -1.11% |
| 2025-05-30 | 0 | 20 | 0.900 | 0.890 | 0.900 | 65,953,225 | 0.900 | 0.890 | 0.900 | 0.900 | 0.990 | 70,973,126 | 0.9293 | -1.10% |
| 2025-04-30 | 0 | 19 | 0.910 | 0.900 | 0.910 | 34,744,724 | 0.910 | 0.900 | 0.910 | 0.820 | 0.950 | 39,321,500 | 0.8836 | 3.41% |
| 2025-03-31 | 0 | 21 | 0.880 | 0.880 | 0.890 | 137,712,660 | 0.880 | 0.880 | 0.890 | 0.780 | 0.970 | 158,932,500 | 0.8665 | 2.33% |
| 2025-02-28 | 0 | 20 | 0.860 | 0.850 | 0.860 | 55,355,392 | 0.860 | 0.850 | 0.860 | 0.850 | 0.950 | 62,515,000 | 0.8855 | -8.51% |
| 2025-01-28 | 0 | 19 | 0.940 | 0.930 | 0.940 | 14,072,278 | 0.940 | 0.930 | 0.940 | 0.870 | 0.950 | 15,464,500 | 0.9100 | 5.62% |
| 2024-12-31 | 0 | 20 | 0.890 | 0.890 | 0.910 | 39,481,762 | 0.890 | 0.890 | 0.910 | 0.860 | 0.940 | 44,804,000 | 0.8812 | 1.14% |
| 2024-11-29 | 0 | 21 | 0.880 | 0.880 | 0.900 | 24,255,744 | 0.880 | 0.880 | 0.900 | 0.880 | 1.010 | 25,690,200 | 0.9442 | -11.11% |
| 2024-10-31 | 0 | 21 | 0.990 | 0.980 | 0.990 | 109,643,409 | 0.990 | 0.980 | 0.990 | 0.950 | 1.310 | 98,083,027 | 1.1179 | -4.81% |
| 2024-09-30 | 0 | 19 | 1.040 | 1.020 | 1.040 | 118,909,791 | 1.040 | 1.020 | 1.040 | 0.870 | 1.100 | 119,383,777 | 0.9960 | -0.95% |
| 2024-08-30 | 0 | 22 | 1.050 | 1.050 | 1.060 | 198,013,389 | 1.050 | 1.050 | 1.060 | 0.840 | 1.120 | 201,947,500 | 0.9805 | 11.70% |
| 2024-07-31 | 0 | 22 | 0.940 | 0.930 | 0.940 | 37,569,571 | 0.940 | 0.930 | 0.940 | 0.920 | 0.970 | 39,839,000 | 0.9430 | -1.05% |
| 2024-06-28 | 0 | 19 | 0.950 | 0.940 | 0.950 | 76,692,973 | 0.950 | 0.940 | 0.950 | 0.930 | 1.020 | 79,375,006 | 0.9662 | -5.00% |
| 2024-05-31 | 0 | 21 | 1.000 | 1.000 | 1.010 | 151,911,730 | 1.000 | 1.000 | 1.010 | 0.970 | 1.100 | 147,530,500 | 1.0297 | -2.91% |
| 2024-04-30 | 0 | 20 | 1.030 | 1.010 | 1.030 | 61,471,669 | 1.030 | 1.010 | 1.030 | 0.930 | 1.050 | 62,304,500 | 0.9866 | 0.98% |
| 2024-03-28 | 0 | 20 | 1.020 | 1.010 | 1.020 | 24,982,174 | 1.020 | 1.010 | 1.020 | 1.000 | 1.130 | 23,274,000 | 1.0734 | -8.11% |
| 2024-02-29 | 0 | 19 | 1.110 | 1.110 | 1.120 | 65,734,174 | 1.110 | 1.110 | 1.120 | 0.980 | 1.150 | 62,693,600 | 1.0485 | 4.72% |
| 2024-01-31 | 0 | 22 | 1.060 | 1.060 | 1.070 | 37,462,392 | 1.060 | 1.060 | 1.070 | 1.020 | 1.160 | 34,221,000 | 1.0947 | -6.19% |
| 2023-12-29 | 0 | 19 | 1.130 | 1.120 | 1.130 | 76,357,468 | 1.130 | 1.120 | 1.130 | 1.050 | 1.250 | 64,361,774 | 1.1864 | -1.74% |
| 2023-11-30 | 0 | 22 | 1.150 | 1.140 | 1.150 | 26,938,772 | 1.150 | 1.140 | 1.150 | 1.120 | 1.180 | 23,506,870 | 1.1460 | 0.00% |
| 2023-10-31 | 0 | 20 | 1.150 | 1.150 | 1.160 | 54,100,850 | 1.150 | 1.150 | 1.160 | 1.110 | 1.250 | 46,503,056 | 1.1634 | 0.00% |
| 2023-09-29 | 0 | 19 | 1.150 | 1.150 | 1.170 | 133,691,478 | 1.150 | 1.150 | 1.170 | 1.130 | 1.300 | 109,068,715 | 1.2258 | -4.96% |
| 2023-08-31 | 0 | 23 | 1.210 | 1.200 | 1.210 | 159,290,209 | 1.210 | 1.200 | 1.210 | 1.020 | 1.230 | 141,623,294 | 1.1247 | 0.00% |
| 2023-07-31 | 0 | 20 | 1.210 | 1.210 | 1.220 | 71,853,421 | 1.210 | 1.210 | 1.220 | 1.150 | 1.260 | 60,095,000 | 1.1957 | 0.00% |
| 2023-06-30 | 0 | 21 | 1.210 | 1.200 | 1.210 | 125,728,582 | 1.210 | 1.200 | 1.210 | 1.080 | 1.300 | 107,446,904 | 1.1701 | 6.14% |
| 2023-05-31 | 0 | 21 | 1.140 | 1.130 | 1.140 | 68,892,506 | 1.140 | 1.130 | 1.140 | 1.110 | 1.410 | 54,835,000 | 1.2564 | -12.31% |
| 2023-04-28 | 0 | 17 | 1.300 | 1.280 | 1.300 | 74,543,784 | 1.300 | 1.280 | 1.300 | 1.240 | 1.470 | 55,111,093 | 1.3526 | -2.99% |
| 2023-03-31 | 0 | 23 | 1.340 | 1.340 | 1.350 | 288,917,600 | 1.340 | 1.340 | 1.350 | 1.310 | 1.620 | 203,013,000 | 1.4231 | -15.19% |
| 2023-02-28 | 0 | 20 | 1.580 | 1.580 | 1.590 | 182,755,866 | 1.580 | 1.580 | 1.590 | 1.420 | 1.740 | 114,683,224 | 1.5936 | 1.94% |
| 2023-01-31 | 0 | 18 | 1.550 | 1.540 | 1.550 | 242,491,932 | 1.550 | 1.540 | 1.550 | 1.430 | 1.850 | 156,204,000 | 1.5524 | -16.22% |
| 2022-12-30 | 0 | 20 | 1.850 | 1.830 | 1.850 | 595,373,612 | 1.850 | 1.830 | 1.850 | 1.070 | 1.960 | 402,060,432 | 1.4808 | 63.72% |
| 2022-11-30 | 0 | 22 | 1.130 | 1.120 | 1.130 | 300,503,066 | 1.130 | 1.120 | 1.130 | 0.880 | 1.140 | 295,601,466 | 1.0166 | 16.49% |
| 2022-10-31 | 0 | 20 | 0.970 | 0.970 | 0.980 | 107,765,914 | 0.970 | 0.970 | 0.980 | 0.960 | 1.170 | 102,749,918 | 1.0488 | -9.35% |
| 2022-09-30 | 0 | 21 | 1.070 | 1.070 | 1.080 | 205,967,431 | 1.070 | 1.070 | 1.080 | 1.040 | 1.330 | 177,622,877 | 1.1596 | -17.69% |
| 2022-08-31 | 0 | 23 | 1.300 | 1.280 | 1.300 | 152,629,074 | 1.300 | 1.280 | 1.300 | 1.260 | 1.440 | 115,482,503 | 1.3217 | -7.14% |
| 2022-07-29 | 0 | 20 | 1.400 | 1.390 | 1.400 | 112,061,498 | 1.400 | 1.390 | 1.400 | 1.280 | 1.450 | 82,154,786 | 1.3640 | 6.06% |
| 2022-06-30 | 0 | 21 | 1.320 | 1.320 | 1.330 | 397,100,252 | 1.320 | 1.320 | 1.330 | 1.200 | 1.430 | 298,874,520 | 1.3287 | 1.54% |
| 2022-05-31 | 0 | 20 | 1.300 | 1.300 | 1.320 | 629,890,943 | 1.300 | 1.300 | 1.320 | 1.126 | 1.410 | 493,521,790 | 1.2763 | 9.16% |
| 2022-04-29 | 0 | 18 | 1.290 | 1.280 | 1.290 | 288,029,783 | 1.191 | 1.182 | 1.191 | 1.108 | 1.311 | 239,008,853 | 1.2051 | -0.77% |
| 2022-03-31 | 0 | 23 | 1.300 | 1.280 | 1.300 | 832,132,106 | 1.200 | 1.182 | 1.200 | 0.859 | 1.431 | 792,576,403 | 1.0499 | 0.00% |
| 2022-02-28 | 0 | 17 | 1.300 | 1.300 | 1.310 | 179,873,853 | 1.200 | 1.200 | 1.209 | 1.182 | 1.929 | 114,993,944 | 1.5642 | -33.33% |
| 2022-01-31 | 0 | 21 | 1.950 | 1.950 | 1.960 | 356,189,949 | 1.800 | 1.800 | 1.809 | 1.800 | 2.733 | 164,180,463 | 2.1695 | -35.00% |
| 2021-12-31 | 0 | 22 | 3.000 | 3.000 | 3.020 | 391,694,212 | 2.770 | 2.770 | 2.788 | 1.653 | 2.788 | 200,202,777 | 1.9565 | 29.31% |
| 2021-11-30 | 0 | 22 | 2.320 | 2.310 | 2.320 | 149,589,479 | 2.142 | 2.133 | 2.142 | 2.086 | 2.770 | 62,545,304 | 2.3917 | -21.36% |
| 2021-10-29 | 0 | 18 | 2.950 | 2.930 | 2.950 | 237,427,017 | 2.723 | 2.705 | 2.723 | 2.677 | 3.028 | 86,216,336 | 2.7539 | -2.96% |
| 2021-09-30 | 0 | 21 | 3.040 | 3.040 | 3.050 | 176,444,949 | 2.806 | 2.806 | 2.816 | 2.456 | 3.139 | 61,923,487 | 2.8494 | -3.80% |
| 2021-08-31 | 0 | 22 | 3.160 | 3.150 | 3.160 | 511,852,451 | 2.917 | 2.908 | 2.917 | 2.686 | 3.323 | 176,938,211 | 2.8928 | 4.29% |
| 2021-07-30 | 0 | 21 | 3.030 | 3.030 | 3.040 | 188,044,384 | 2.797 | 2.797 | 2.806 | 2.446 | 2.843 | 70,988,820 | 2.6489 | 12.64% |
| 2021-06-30 | 0 | 21 | 2.690 | 2.680 | 2.690 | 69,229,656 | 2.483 | 2.474 | 2.483 | 2.483 | 3.185 | 24,326,981 | 2.8458 | -18.73% |
| 2021-05-31 | 0 | 20 | 3.310 | 3.290 | 3.310 | 88,695,639 | 3.056 | 3.037 | 3.056 | 2.977 | 3.453 | 28,373,420 | 3.1260 | -2.91% |
| 2021-04-30 | 0 | 19 | 3.510 | 3.490 | 3.510 | 79,714,017 | 3.147 | 3.130 | 3.147 | 2.816 | 3.219 | 26,081,486 | 3.0563 | 0.57% |
| 2021-03-31 | 0 | 23 | 3.490 | 3.440 | 3.490 | 361,280,479 | 3.130 | 3.085 | 3.130 | 2.600 | 3.748 | 125,854,260 | 2.8706 | -18.46% |
| 2021-02-26 | 0 | 18 | 4.280 | 4.260 | 4.280 | 119,657,673 | 3.838 | 3.820 | 3.838 | 3.345 | 3.856 | 32,947,562 | 3.6318 | 2.15% |
| 2021-01-29 | 0 | 20 | 4.190 | 4.180 | 4.190 | 119,733,081 | 3.757 | 3.748 | 3.757 | 3.757 | 4.645 | 28,209,652 | 4.2444 | -17.36% |
| 2020-12-31 | 0 | 22 | 5.070 | 5.050 | 5.070 | 445,679,137 | 4.546 | 4.528 | 4.546 | 3.847 | 4.950 | 107,311,520 | 4.1531 | -1.93% |
| 2020-11-30 | 0 | 21 | 5.170 | 5.170 | 5.180 | 1,905,546,872 | 4.636 | 4.636 | 4.645 | 4.026 | 5.219 | 409,729,945 | 4.6507 | 14.63% |
| 2020-10-30 | 0 | 18 | 4.510 | 4.510 | 4.520 | 87,254,385 | 4.044 | 4.044 | 4.053 | 4.026 | 4.268 | 21,230,343 | 4.1099 | -5.25% |
| 2020-09-30 | 0 | 22 | 4.760 | 4.760 | 4.770 | 35,402,375 | 4.268 | 4.268 | 4.277 | 4.125 | 4.304 | 8,275,234 | 4.2781 | -0.83% |
| 2020-08-31 | 0 | 21 | 4.800 | 4.790 | 4.800 | 232,916,145 | 4.304 | 4.295 | 4.304 | 4.035 | 4.349 | 54,112,701 | 4.3043 | -0.21% |
| 2020-07-31 | 0 | 12 | 4.810 | 4.770 | 4.820 | 1,196,636,745 | 4.313 | 4.277 | 4.322 | 3.990 | 4.340 | 281,198,470 | 4.2555 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy